|
 BBVA - [Ticker: BBVA.MC] |     | | Última Transacción | 5,011 | Hora de Cotización | 2012-05-22 - 16:38 | | Variación | +0,125 (+2,560%) | Rango 52 Semanas | [4,651 - 8,230] | | Máximo | 5,046 | Mínimo | 4,878 | | Volumen | 33.910.852 | Volumen Medio (3m) | 49.557.704 | | Demanda / Oferta | 4,980 x 5 - 200,000 x 5 | Yield | 9,19 | | Cierre Anterior | 9,000 | PER | 0,00% | | Apertura | 4,932 | EPS | 0,00 | | Fecha Ex-Dividendo | 2012-05-23 | Fecha Dividendo | N/A | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | N/A | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para BBVA.MC desde 2000-01-01 hasta 2012-05-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2011-12-29 | 6,54 | 17.284.700 | 6,54 | 6,30 | 6,43 | 00:00:00 | | 2011-12-30 | 6,68 | 12.863.500 | 6,68 | 6,52 | 6,63 | 00:00:00 | | 2012-01-02 | 6,80 | 19.598.900 | 6,82 | 6,62 | 6,62 | 00:00:00 | | 2012-01-03 | 6,84 | 23.315.200 | 6,86 | 6,65 | 6,84 | 00:00:00 | | 2012-01-04 | 6,63 | 41.409.300 | 6,84 | 6,57 | 6,82 | 00:00:00 | | 2012-01-05 | 6,30 | 33.846.600 | 6,71 | 6,28 | 6,71 | 00:00:00 | | 2012-01-06 | 6,23 | 23.742.600 | 6,42 | 6,17 | 6,31 | 00:00:00 | | 2012-01-09 | 6,06 | 40.558.800 | 6,32 | 6,01 | 6,29 | 00:00:00 | | 2012-01-10 | 6,28 | 26.011.700 | 6,28 | 6,04 | 6,09 | 00:00:00 | | 2012-01-11 | 6,28 | 34.901.400 | 6,34 | 6,22 | 6,28 | 00:00:00 | | 2012-01-12 | 6,33 | 35.469.800 | 6,54 | 6,31 | 6,34 | 00:00:00 | | 2012-01-13 | 6,40 | 33.506.000 | 6,53 | 6,32 | 6,43 | 00:00:00 | | 2012-01-16 | 6,44 | 27.623.600 | 6,49 | 6,31 | 6,33 | 00:00:00 | | 2012-01-17 | 6,53 | 27.706.500 | 6,60 | 6,42 | 6,53 | 00:00:00 | | 2012-01-18 | 6,44 | 31.745.700 | 6,65 | 6,41 | 6,55 | 00:00:00 | | 2012-01-19 | 6,75 | 44.928.500 | 6,79 | 6,45 | 6,51 | 00:00:00 | | 2012-01-20 | 6,76 | 32.798.200 | 6,80 | 6,68 | 6,75 | 00:00:00 | | 2012-01-23 | 6,85 | 29.848.200 | 6,93 | 6,72 | 6,73 | 00:00:00 | | 2012-01-24 | 6,83 | 30.522.000 | 6,85 | 6,71 | 6,75 | 00:00:00 | | 2012-01-25 | 6,80 | 27.972.200 | 6,88 | 6,68 | 6,85 | 00:00:00 | | 2012-01-26 | 6,97 | 34.626.300 | 6,99 | 6,82 | 6,85 | 00:00:00 | | 2012-01-27 | 6,90 | 26.034.100 | 6,99 | 6,83 | 6,90 | 00:00:00 | | 2012-01-30 | 6,74 | 21.251.100 | 6,88 | 6,70 | 6,82 | 00:00:00 | | 2012-01-31 | 6,67 | 28.473.200 | 6,82 | 6,67 | 6,77 | 00:00:00 | | 2012-02-01 | 6,89 | 25.381.800 | 6,93 | 6,69 | 6,76 | 00:00:00 | | 2012-02-02 | 7,05 | 31.355.700 | 7,05 | 6,91 | 6,96 | 00:00:00 | | 2012-02-03 | 7,19 | 43.827.900 | 7,20 | 6,98 | 7,01 | 00:00:00 | | 2012-02-06 | 7,22 | 24.432.000 | 7,24 | 7,07 | 7,15 | 00:00:00 | | 2012-02-07 | 7,26 | 22.421.600 | 7,28 | 7,03 | 7,25 | 00:00:00 | | 2012-02-08 | 7,22 | 33.131.900 | 7,34 | 7,22 | 7,27 | 00:00:00 | | 2012-02-09 | 7,30 | 22.631.600 | 7,35 | 7,22 | 7,23 | 00:00:00 | | 2012-02-10 | 7,14 | 25.251.800 | 7,24 | 7,06 | 7,24 | 00:00:00 | | 2012-02-13 | 7,14 | 19.141.000 | 7,24 | 7,11 | 7,23 | 00:00:00 | | 2012-02-14 | 7,12 | 18.324.300 | 7,16 | 7,05 | 7,09 | 00:00:00 | | 2012-02-15 | 7,09 | 20.449.100 | 7,21 | 7,05 | 7,20 | 00:00:00 | | 2012-02-16 | 6,80 | 65.344.100 | 6,89 | 6,70 | 6,88 | 00:00:00 | | 2012-02-17 | 6,90 | 40.537.100 | 6,94 | 6,86 | 6,90 | 00:00:00 | | 2012-02-20 | 7,10 | 30.768.400 | 7,10 | 6,96 | 7,01 | 00:00:00 | | 2012-02-21 | 7,07 | 34.162.000 | 7,17 | 6,96 | 7,13 | 00:00:00 | | 2012-02-22 | 6,89 | 30.221.300 | 7,10 | 6,89 | 7,10 | 00:00:00 | | 2012-02-23 | 6,77 | 35.526.400 | 6,96 | 6,71 | 6,87 | 00:00:00 | | 2012-02-24 | 6,77 | 21.127.400 | 6,86 | 6,70 | 6,81 | 00:00:00 | | 2012-02-27 | 6,76 | 20.033.700 | 6,77 | 6,63 | 6,73 | 00:00:00 | | 2012-02-28 | 6,75 | 26.284.700 | 6,85 | 6,67 | 6,77 | 00:00:00 | | 2012-02-29 | 6,73 | 35.229.600 | 6,88 | 6,70 | 6,78 | 00:00:00 | | 2012-03-01 | 6,81 | 31.502.900 | 6,86 | 6,62 | 6,69 | 00:00:00 | | 2012-03-02 | 6,81 | 19.185.500 | 6,86 | 6,77 | 6,81 | 00:00:00 | | 2012-03-05 | 6,69 | 23.170.000 | 6,80 | 6,64 | 6,78 | 00:00:00 | | 2012-03-06 | 6,33 | 51.775.200 | 6,64 | 6,33 | 6,64 | 00:00:00 | | 2012-03-07 | 6,30 | 52.503.400 | 6,38 | 6,21 | 6,36 | 00:00:00 | | 2012-03-08 | 6,52 | 44.027.100 | 6,52 | 6,32 | 6,40 | 00:00:00 | | 2012-03-09 | 6,46 | 34.746.500 | 6,56 | 6,41 | 6,55 | 00:00:00 | | 2012-03-12 | 6,30 | 33.502.500 | 6,45 | 6,26 | 6,39 | 00:00:00 | | 2012-03-13 | 6,49 | 29.090.000 | 6,50 | 6,33 | 6,34 | 00:00:00 | | 2012-03-14 | 6,50 | 40.609.700 | 6,64 | 6,45 | 6,57 | 00:00:00 | | 2012-03-15 | 6,55 | 48.067.600 | 6,55 | 6,41 | 6,50 | 00:00:00 | | 2012-03-16 | 6,66 | 118.178.000 | 6,66 | 6,48 | 6,59 | 00:00:00 | | 2012-03-19 | 6,75 | 32.356.800 | 6,75 | 6,61 | 6,66 | 00:00:00 | | 2012-03-20 | 6,68 | 27.793.100 | 6,76 | 6,62 | 6,69 | 00:00:00 | | 2012-03-21 | 6,49 | 43.048.600 | 6,75 | 6,39 | 6,71 | 00:00:00 | | 2012-03-23 | 6,24 | 56.159.100 | 6,34 | 6,10 | 6,30 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 > >> |
|
